Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.757 | 6.838 | 6.749 | 6.824 | 2,086,999 | +0.06(+0.88%) |
May 28, 2015 | 6.760 | 6.783 | 6.734 | 6.764 | 816,231 | -0.01(-0.22%) |
May 27, 2015 | 6.720 | 6.786 | 6.708 | 6.779 | 946,920 | +0.05(+0.72%) |
May 26, 2015 | 6.760 | 6.775 | 6.695 | 6.731 | 1,384,609 | -0.05(-0.77%) |
May 22, 2015 | 6.779 | 6.783 | 6.783 | 6.783 | 1,190,992 | -0.01(-0.22%) |
May 21, 2015 | 6.801 | 6.827 | 6.783 | 6.798 | 1,049,519 | +0.00(+0.05%) |
May 20, 2015 | 6.768 | 6.794 | 6.701 | 6.794 | 2,953,729 | +0.04(+0.55%) |
May 19, 2015 | 6.786 | 6.798 | 6.723 | 6.757 | 976,921 | -0.03(-0.49%) |
May 18, 2015 | 6.727 | 6.798 | 6.723 | 6.790 | 1,415,870 | +0.04(+0.61%) |
May 15, 2015 | 6.720 | 6.760 | 6.697 | 6.749 | 1,295,936 | +0.04(+0.61%) |
May 14, 2015 | 6.727 | 6.783 | 6.686 | 6.708 | 1,365,767 | -0.00(-0.06%) |
May 13, 2015 | 6.772 | 6.801 | 6.708 | 6.712 | 1,334,331 | -0.03(-0.50%) |
May 12, 2015 | 6.760 | 6.783 | 6.723 | 6.746 | 2,808,912 | -0.04(-0.60%) |
May 11, 2015 | 6.749 | 6.812 | 6.738 | 6.786 | 2,994,789 | +0.02(+0.27%) |
May 08, 2015 | 6.798 | 6.846 | 6.760 | 6.768 | 3,495,574 | -0.03(-0.44%) |
May 07, 2015 | 7.243 | 7.243 | 6.571 | 6.798 | 9,696,089 | -0.74(-9.85%) |
May 06, 2015 | 7.567 | 7.593 | 7.500 | 7.541 | 1,576,512 | -0.03(-0.39%) |
May 05, 2015 | 7.700 | 7.726 | 7.557 | 7.570 | 2,150,498 | -0.14(-1.78%) |
May 04, 2015 | 7.782 | 7.797 | 7.698 | 7.708 | 1,634,276 | -0.06(-0.77%) |
May 01, 2015 | 7.778 | 7.834 | 7.749 | 7.767 | 1,613,679 | -0.01(-0.19%) |
Apr 30, 2015 | 7.875 | 7.908 | 7.749 | 7.782 | 1,782,319 | -0.09(-1.13%) |
Apr 29, 2015 | 7.919 | 7.970 | 7.871 | 7.871 | 739,691 | -0.06(-0.70%) |
Apr 28, 2015 | 7.953 | 7.986 | 7.901 | 7.927 | 1,043,044 | -0.03(-0.37%) |
Apr 27, 2015 | 7.931 | 7.968 | 7.905 | 7.957 | 763,761 | +0.04(+0.52%) |
Apr 24, 2015 | 7.908 | 7.960 | 7.905 | 7.916 | 960,351 | +0.01(+0.14%) |
Apr 23, 2015 | 7.905 | 7.942 | 7.864 | 7.905 | 765,570 | +0.00(+0.00%) |
Apr 22, 2015 | 7.897 | 7.919 | 7.878 | 7.905 | 622,525 | +0.00(+0.05%) |
Apr 21, 2015 | 7.949 | 7.949 | 7.856 | 7.901 | 692,205 | -0.04(-0.51%) |
Apr 20, 2015 | 7.923 | 7.968 | 7.905 | 7.942 | 913,707 | +0.04(+0.47%) |
Apr 17, 2015 | 7.875 | 7.942 | 7.860 | 7.905 | 1,292,343 | -0.02(-0.23%) |
Apr 16, 2015 | 7.901 | 7.938 | 7.875 | 7.923 | 615,881 | +0.02(+0.23%) |
Apr 15, 2015 | 7.953 | 7.960 | 7.897 | 7.905 | 949,773 | -0.01(-0.14%) |
Apr 14, 2015 | 7.864 | 7.927 | 7.849 | 7.916 | 1,148,979 | +0.07(+0.95%) |
Apr 13, 2015 | 7.856 | 7.901 | 7.749 | 7.841 | 1,407,689 | -0.24(-2.99%) |
Apr 10, 2015 | 8.068 | 8.113 | 8.046 | 8.083 | 2,077,014 | +0.05(+0.65%) |
Apr 09, 2015 | 8.046 | 8.064 | 8.005 | 8.031 | 1,516,895 | -0.03(-0.41%) |
Apr 08, 2015 | 8.009 | 8.094 | 7.990 | 8.064 | 1,135,909 | +0.05(+0.60%) |
Apr 07, 2015 | 8.098 | 8.131 | 8.009 | 8.016 | 1,335,519 | -0.06(-0.74%) |
Apr 06, 2015 | 7.931 | 8.075 | 7.931 | 8.075 | 1,363,040 | +0.15(+1.87%) |
Apr 02, 2015 | 7.968 | 7.927 | 7.927 | 7.927 | 1,069,039 | -0.02(-0.28%) |
Apr 01, 2015 | 7.919 | 7.949 | 7.849 | 7.949 | 1,191,272 | +0.04(+0.52%) |
Mar 31, 2015 | 7.942 | 7.953 | 7.875 | 7.908 | 1,061,117 | -0.05(-0.61%) |
Mar 30, 2015 | 7.975 | 7.979 | 7.912 | 7.957 | 1,147,243 | -0.01(-0.09%) |
Mar 27, 2015 | 7.923 | 7.971 | 7.886 | 7.964 | 1,403,269 | +0.03(+0.42%) |
Mar 26, 2015 | 7.897 | 7.960 | 7.890 | 7.931 | 1,961,229 | +0.00(+0.05%) |
Mar 25, 2015 | 7.934 | 7.975 | 7.897 | 7.927 | 1,241,822 | +0.00(+0.05%) |
Mar 24, 2015 | 7.983 | 7.983 | 7.919 | 7.923 | 727,130 | -0.04(-0.56%) |
Mar 23, 2015 | 7.945 | 8.001 | 7.916 | 7.968 | 969,245 | +0.02(+0.28%) |
Mar 20, 2015 | 7.931 | 7.979 | 7.890 | 7.945 | 3,180,284 | +0.03(+0.38%) |
Mar 19, 2015 | 7.875 | 7.934 | 7.838 | 7.916 | 907,251 | +0.01(+0.14%) |
Mar 18, 2015 | 7.756 | 7.949 | 7.756 | 7.905 | 1,033,840 | +0.14(+1.87%) |
Mar 17, 2015 | 7.737 | 7.775 | 7.719 | 7.760 | 704,836 | +0.01(+0.19%) |
Mar 16, 2015 | 7.737 | 7.804 | 7.719 | 7.745 | 1,244,178 | +0.06(+0.77%) |
Mar 13, 2015 | 7.723 | 7.737 | 7.622 | 7.685 | 709,246 | -0.01(-0.14%) |
Mar 12, 2015 | 7.663 | 7.711 | 7.652 | 7.697 | 904,594 | +0.06(+0.73%) |
Mar 11, 2015 | 7.674 | 7.719 | 7.619 | 7.641 | 1,537,026 | -0.02(-0.24%) |
Mar 10, 2015 | 7.626 | 7.682 | 7.574 | 7.659 | 1,348,823 | +0.01(+0.10%) |
Mar 09, 2015 | 7.685 | 7.725 | 7.615 | 7.652 | 1,545,676 | -0.01(-0.15%) |
Mar 06, 2015 | 7.749 | 7.789 | 7.652 | 7.663 | 1,819,160 | -0.14(-1.81%) |
Mar 05, 2015 | 7.819 | 7.830 | 7.752 | 7.804 | 1,214,775 | +0.00(+0.05%) |
Mar 04, 2015 | 7.819 | 7.819 | 7.749 | 7.801 | 1,467,047 | -0.02(-0.24%) |
Mar 03, 2015 | 7.812 | 7.864 | 7.812 | 7.819 | 1,627,223 | +0.00(+0.00%) |
Mar 02, 2015 | 7.931 | 8.001 | 7.793 | 7.819 | 2,655,685 | -0.14(-1.82%) |
Feb 27, 2015 | 7.964 | 8.027 | 7.912 | 7.964 | 1,147,665 | +0.01(+0.14%) |
Feb 26, 2015 | 7.912 | 7.957 | 7.892 | 7.953 | 825,672 | +0.03(+0.33%) |
Feb 25, 2015 | 7.942 | 7.986 | 7.919 | 7.927 | 658,793 | -0.00(-0.05%) |
Feb 24, 2015 | 7.949 | 7.949 | 7.879 | 7.931 | 1,453,945 | -0.01(-0.19%) |
Feb 23, 2015 | 7.986 | 8.005 | 7.890 | 7.945 | 1,344,465 | -0.03(-0.37%) |
Feb 20, 2015 | 7.953 | 8.015 | 7.949 | 7.975 | 643,125 | +0.01(+0.19%) |
Feb 19, 2015 | 7.986 | 8.042 | 7.938 | 7.960 | 726,519 | -0.05(-0.60%) |
Feb 18, 2015 | 8.005 | 8.012 | 7.905 | 8.009 | 972,360 | +0.01(+0.14%) |
Feb 17, 2015 | 8.042 | 8.072 | 7.979 | 7.997 | 932,786 | -0.04(-0.51%) |
Feb 13, 2015 | 8.023 | 8.038 | 8.038 | 8.038 | 886,514 | +0.02(+0.23%) |
Feb 12, 2015 | 7.975 | 8.061 | 7.945 | 8.020 | 1,160,103 | +0.04(+0.56%) |
Feb 11, 2015 | 7.927 | 8.027 | 7.893 | 7.975 | 1,246,407 | +0.05(+0.66%) |
Feb 10, 2015 | 7.957 | 7.968 | 7.879 | 7.923 | 1,149,636 | -0.03(-0.42%) |
Feb 09, 2015 | 7.912 | 8.074 | 7.912 | 7.957 | 1,877,237 | +0.03(+0.33%) |
Feb 06, 2015 | 7.983 | 7.994 | 7.893 | 7.931 | 2,246,090 | -0.04(-0.56%) |
Feb 05, 2015 | 8.135 | 8.302 | 7.856 | 7.975 | 6,053,398 | -0.44(-5.21%) |
Feb 04, 2015 | 8.506 | 8.517 | 8.313 | 8.413 | 1,401,863 | -0.13(-1.48%) |
Feb 03, 2015 | 8.432 | 8.573 | 8.380 | 8.540 | 1,440,371 | +0.11(+1.28%) |
Feb 02, 2015 | 8.369 | 8.432 | 8.283 | 8.432 | 1,088,571 | +0.07(+0.84%) |
Jan 30, 2015 | 8.387 | 8.410 | 8.296 | 8.361 | 974,761 | -0.03(-0.40%) |
Jan 29, 2015 | 8.358 | 8.402 | 8.243 | 8.395 | 669,298 | +0.04(+0.53%) |
Jan 28, 2015 | 8.413 | 8.443 | 8.332 | 8.350 | 799,863 | -0.06(-0.71%) |
Jan 27, 2015 | 8.410 | 8.428 | 8.369 | 8.410 | 711,373 | -0.03(-0.35%) |
Jan 26, 2015 | 8.339 | 8.451 | 8.291 | 8.439 | 946,548 | +0.08(+0.93%) |
Jan 23, 2015 | 8.402 | 8.443 | 8.313 | 8.361 | 898,739 | -0.06(-0.71%) |
Jan 22, 2015 | 8.376 | 8.432 | 8.335 | 8.421 | 1,155,341 | +0.09(+1.02%) |
Jan 21, 2015 | 8.298 | 8.358 | 8.254 | 8.335 | 1,474,763 | +0.02(+0.22%) |
Jan 20, 2015 | 8.376 | 8.376 | 8.278 | 8.317 | 1,537,379 | -0.02(-0.22%) |
Jan 16, 2015 | 8.228 | 8.339 | 8.194 | 8.335 | 1,158,337 | +0.12(+1.40%) |
Jan 15, 2015 | 8.209 | 8.302 | 8.161 | 8.220 | 1,497,137 | +0.03(+0.41%) |
Jan 14, 2015 | 8.113 | 8.217 | 8.064 | 8.187 | 1,299,781 | +0.03(+0.36%) |
Jan 13, 2015 | 8.135 | 8.183 | 8.075 | 8.157 | 1,699,243 | +0.04(+0.46%) |
Jan 12, 2015 | 8.049 | 8.124 | 8.027 | 8.120 | 892,690 | +0.06(+0.74%) |
Jan 09, 2015 | 8.135 | 8.135 | 8.031 | 8.061 | 1,051,673 | -0.05(-0.64%) |
Jan 08, 2015 | 8.068 | 8.116 | 8.005 | 8.113 | 1,692,149 | +0.06(+0.69%) |
Jan 07, 2015 | 7.968 | 8.057 | 7.938 | 8.057 | 1,103,079 | +0.11(+1.40%) |
Jan 06, 2015 | 7.953 | 8.042 | 7.901 | 7.945 | 1,023,206 | +0.01(+0.14%) |
Jan 05, 2015 | 7.931 | 7.994 | 7.875 | 7.934 | 910,659 | -0.03(-0.33%) |
Jan 02, 2015 | 7.860 | 7.986 | 7.841 | 7.960 | 655,702 | +0.13(+1.61%) |
Dec 31, 2014 | 7.949 | 7.834 | 7.834 | 7.834 | 1,175,917 | -0.10(-1.31%) |
Dec 30, 2014 | 7.990 | 8.031 | 7.919 | 7.938 | 873,156 | -0.04(-0.51%) |
Dec 29, 2014 | 7.957 | 8.061 | 7.934 | 7.979 | 1,400,404 | +0.00(+0.05%) |
Dec 26, 2014 | 8.001 | 8.009 | 7.890 | 7.975 | 1,369,127 | -0.16(-1.96%) |
Dec 24, 2014 | 8.202 | 8.135 | 8.135 | 8.135 | 791,751 | -0.07(-0.86%) |
Dec 23, 2014 | 8.209 | 8.209 | 8.161 | 8.205 | 960,644 | +0.01(+0.18%) |
Dec 22, 2014 | 8.135 | 8.191 | 8.105 | 8.191 | 1,020,449 | +0.06(+0.73%) |
Dec 19, 2014 | 8.098 | 8.198 | 8.083 | 8.131 | 5,794,662 | -0.00(-0.05%) |
Dec 18, 2014 | 8.139 | 8.139 | 7.990 | 8.135 | 1,762,857 | +0.03(+0.37%) |
Dec 17, 2014 | 7.960 | 8.105 | 7.949 | 8.105 | 2,123,327 | +0.13(+1.58%) |
Dec 16, 2014 | 8.038 | 8.072 | 7.975 | 7.979 | 1,762,650 | -0.06(-0.69%) |
Dec 15, 2014 | 8.146 | 8.146 | 7.997 | 8.035 | 1,403,258 | -0.11(-1.32%) |
Dec 12, 2014 | 8.224 | 8.235 | 8.087 | 8.142 | 1,199,464 | -0.14(-1.66%) |
Dec 11, 2014 | 8.220 | 8.361 | 8.168 | 8.280 | 1,977,198 | +0.11(+1.36%) |
Dec 10, 2014 | 8.269 | 8.269 | 8.146 | 8.168 | 1,010,927 | -0.12(-1.48%) |
Dec 09, 2014 | 8.075 | 8.306 | 8.075 | 8.291 | 1,193,811 | +0.20(+2.43%) |
Dec 08, 2014 | 8.205 | 8.257 | 8.094 | 8.094 | 1,093,207 | -0.14(-1.76%) |
Dec 05, 2014 | 8.205 | 8.261 | 8.198 | 8.239 | 1,484,191 | +0.02(+0.23%) |
Dec 04, 2014 | 8.231 | 8.261 | 8.202 | 8.220 | 787,334 | -0.03(-0.36%) |
Dec 03, 2014 | 8.276 | 8.283 | 8.205 | 8.250 | 1,429,676 | -0.01(-0.13%) |
Dec 02, 2014 | 8.072 | 8.280 | 8.049 | 8.261 | 2,201,102 | +0.20(+2.44%) |
Dec 01, 2014 | 8.072 | 8.146 | 8.009 | 8.064 | 4,550,228 | +0.01(+0.18%) |
Nov 28, 2014 | 8.053 | 8.101 | 8.042 | 8.049 | 866,089 | -0.00(-0.05%) |
Nov 26, 2014 | 8.049 | 8.053 | 8.053 | 8.053 | 2,416,983 | +0.02(+0.28%) |
Nov 25, 2014 | 8.087 | 8.087 | 8.031 | 8.031 | 855,444 | -0.03(-0.37%) |
Nov 24, 2014 | 8.009 | 8.083 | 7.994 | 8.061 | 1,200,846 | +0.07(+0.93%) |
Nov 21, 2014 | 8.087 | 8.087 | 7.986 | 7.986 | 1,063,911 | -0.04(-0.46%) |
Nov 20, 2014 | 7.953 | 8.038 | 7.953 | 8.023 | 1,650,031 | +0.07(+0.93%) |
Nov 19, 2014 | 8.020 | 8.035 | 7.938 | 7.949 | 1,153,672 | -0.07(-0.88%) |
Nov 18, 2014 | 8.061 | 8.075 | 7.997 | 8.020 | 1,405,296 | +0.00(+0.00%) |
Nov 17, 2014 | 8.031 | 8.094 | 8.012 | 8.020 | 1,264,783 | -0.02(-0.23%) |
Nov 14, 2014 | 8.075 | 8.101 | 8.023 | 8.038 | 1,448,927 | -0.02(-0.23%) |
Nov 13, 2014 | 8.016 | 8.135 | 8.016 | 8.057 | 1,424,999 | +0.05(+0.60%) |
Nov 12, 2014 | 8.061 | 8.087 | 8.005 | 8.009 | 1,418,126 | -0.05(-0.65%) |
Nov 11, 2014 | 8.072 | 8.124 | 8.057 | 8.061 | 1,598,918 | -0.02(-0.23%) |
Nov 10, 2014 | 8.031 | 8.085 | 7.979 | 8.079 | 2,261,685 | +0.06(+0.69%) |
Nov 07, 2014 | 8.009 | 8.049 | 7.968 | 8.023 | 2,129,077 | +0.02(+0.23%) |
Nov 06, 2014 | 8.027 | 8.075 | 7.983 | 8.005 | 1,532,199 | -0.00(-0.05%) |
Nov 05, 2014 | 8.020 | 8.027 | 7.953 | 8.009 | 938,202 | -0.01(-0.14%) |
Nov 04, 2014 | 8.031 | 8.057 | 7.945 | 8.020 | 1,176,366 | -0.01(-0.14%) |
Nov 03, 2014 | 8.042 | 8.057 | 7.979 | 8.031 | 1,329,854 | +0.01(+0.14%) |
Oct 31, 2014 | 8.068 | 8.075 | 7.953 | 8.020 | 1,959,377 | +0.02(+0.23%) |
Oct 30, 2014 | 7.893 | 8.012 | 7.879 | 8.001 | 988,515 | +0.11(+1.41%) |
Oct 29, 2014 | 7.942 | 7.971 | 7.841 | 7.890 | 1,317,915 | -0.04(-0.47%) |
Oct 28, 2014 | 7.923 | 7.953 | 7.864 | 7.927 | 1,160,999 | +0.03(+0.38%) |
Oct 27, 2014 | 7.879 | 7.908 | 7.908 | 7.897 | 971,259 | -0.01(-0.14%) |
Oct 24, 2014 | 7.916 | 7.919 | 7.819 | 7.908 | 1,046,773 | +0.01(+0.09%) |
Oct 23, 2014 | 7.856 | 7.938 | 7.838 | 7.901 | 1,148,050 | +0.06(+0.81%) |
Oct 22, 2014 | 7.953 | 7.964 | 7.838 | 7.838 | 905,151 | -0.12(-1.45%) |
Oct 21, 2014 | 7.886 | 7.971 | 7.849 | 7.953 | 1,319,234 | +0.07(+0.85%) |
Oct 20, 2014 | 7.804 | 7.912 | 7.804 | 7.886 | 3,117,052 | +0.07(+0.86%) |
Oct 17, 2014 | 7.723 | 7.882 | 7.689 | 7.819 | 2,555,891 | +0.14(+1.79%) |
Oct 16, 2014 | 7.559 | 7.715 | 7.559 | 7.682 | 2,151,389 | +0.09(+1.22%) |
Oct 15, 2014 | 7.559 | 7.700 | 7.522 | 7.589 | 2,490,082 | -0.01(-0.15%) |
Oct 14, 2014 | 7.659 | 7.715 | 7.578 | 7.600 | 1,815,687 | -0.02(-0.24%) |
Oct 13, 2014 | 7.611 | 7.726 | 7.607 | 7.619 | 2,001,094 | +0.04(+0.54%) |
Oct 10, 2014 | 7.689 | 7.789 | 7.559 | 7.578 | 4,463,781 | -0.33(-4.23%) |
Oct 09, 2014 | 7.968 | 7.986 | 7.897 | 7.912 | 2,435,741 | -0.07(-0.84%) |
Oct 08, 2014 | 7.919 | 7.979 | 7.860 | 7.979 | 1,494,623 | +0.06(+0.75%) |
Oct 07, 2014 | 7.912 | 7.994 | 7.879 | 7.919 | 1,258,449 | +0.01(+0.09%) |
Oct 06, 2014 | 7.927 | 7.968 | 7.897 | 7.912 | 1,466,808 | -0.01(-0.19%) |
Oct 03, 2014 | 7.949 | 7.960 | 7.893 | 7.927 | 1,319,334 | +0.04(+0.57%) |
Oct 02, 2014 | 7.942 | 7.997 | 7.867 | 7.882 | 2,576,283 | -0.04(-0.56%) |
Oct 01, 2014 | 7.968 | 7.997 | 7.912 | 7.927 | 1,600,577 | -0.03(-0.42%) |
Sep 30, 2014 | 8.016 | 8.018 | 7.958 | 7.960 | 1,295,158 | -0.06(-0.79%) |
Sep 29, 2014 | 7.997 | 8.042 | 7.990 | 8.023 | 902,545 | +0.00(+0.00%) |
Sep 26, 2014 | 8.016 | 8.053 | 7.960 | 8.023 | 1,265,279 | +0.01(+0.19%) |
Sep 25, 2014 | 8.023 | 8.038 | 7.990 | 8.009 | 813,035 | -0.02(-0.28%) |
Sep 24, 2014 | 7.949 | 8.038 | 7.938 | 8.031 | 1,468,070 | +0.10(+1.22%) |
Sep 23, 2014 | 8.023 | 8.023 | 7.923 | 7.934 | 3,547,992 | -0.08(-1.02%) |
Sep 22, 2014 | 8.072 | 8.109 | 8.005 | 8.016 | 1,607,285 | -0.06(-0.69%) |
Sep 19, 2014 | 8.098 | 8.150 | 8.042 | 8.072 | 2,579,169 | -0.01(-0.09%) |
Sep 18, 2014 | 8.079 | 8.123 | 8.038 | 8.079 | 1,177,136 | +0.00(+0.00%) |
Sep 17, 2014 | 8.101 | 8.120 | 8.057 | 8.079 | 994,802 | -0.00(-0.05%) |
Sep 16, 2014 | 8.053 | 8.120 | 8.027 | 8.083 | 884,670 | +0.01(+0.18%) |
Sep 15, 2014 | 8.101 | 8.116 | 8.049 | 8.068 | 1,173,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.098 | 8.127 | 8.061 | 8.087 | 1,972,062 | -0.03(-0.37%) |
Sep 11, 2014 | 8.105 | 8.149 | 8.087 | 8.116 | 587,153 | +0.00(+0.05%) |
Sep 10, 2014 | 8.161 | 8.168 | 8.103 | 8.113 | 743,789 | -0.03(-0.41%) |
Sep 09, 2014 | 8.202 | 8.202 | 8.131 | 8.146 | 633,546 | -0.04(-0.54%) |
Sep 08, 2014 | 8.224 | 8.235 | 8.179 | 8.191 | 453,290 | -0.02(-0.23%) |
Sep 05, 2014 | 8.187 | 8.231 | 8.165 | 8.209 | 509,537 | +0.03(+0.36%) |
Sep 04, 2014 | 8.165 | 8.220 | 8.142 | 8.179 | 726,513 | +0.04(+0.55%) |
Sep 03, 2014 | 8.172 | 8.183 | 8.135 | 8.135 | 1,059,509 | -0.02(-0.27%) |
Sep 02, 2014 | 8.265 | 8.265 | 8.127 | 8.157 | 1,121,485 | -0.11(-1.35%) |
Aug 29, 2014 | 8.217 | 8.269 | 8.269 | 8.269 | 855,554 | +0.05(+0.59%) |
Aug 28, 2014 | 8.187 | 8.239 | 8.179 | 8.220 | 707,806 | +0.02(+0.23%) |
Aug 27, 2014 | 8.172 | 8.224 | 8.146 | 8.202 | 643,055 | +0.02(+0.27%) |
Aug 26, 2014 | 8.198 | 8.209 | 8.179 | 8.179 | 580,353 | -0.00(-0.05%) |
Aug 25, 2014 | 8.150 | 8.205 | 8.094 | 8.183 | 914,865 | +0.08(+0.96%) |
Aug 22, 2014 | 8.153 | 8.159 | 8.079 | 8.105 | 948,955 | -0.06(-0.73%) |
Aug 21, 2014 | 8.098 | 8.168 | 8.072 | 8.165 | 1,168,532 | +0.10(+1.24%) |
Aug 20, 2014 | 8.127 | 8.150 | 8.046 | 8.064 | 1,606,260 | -0.06(-0.69%) |
Aug 19, 2014 | 8.116 | 8.135 | 8.083 | 8.120 | 1,319,969 | +0.00(+0.05%) |
Aug 18, 2014 | 8.194 | 8.194 | 8.113 | 8.116 | 917,371 | -0.04(-0.55%) |
Aug 15, 2014 | 8.142 | 8.187 | 8.098 | 8.161 | 1,863,435 | +0.05(+0.64%) |
Aug 14, 2014 | 8.124 | 8.140 | 8.101 | 8.109 | 736,415 | -0.00(-0.05%) |
Aug 13, 2014 | 8.135 | 8.176 | 8.094 | 8.113 | 763,748 | -0.02(-0.27%) |
Aug 12, 2014 | 8.194 | 8.224 | 8.109 | 8.135 | 1,818,716 | -0.09(-1.13%) |
Aug 11, 2014 | 8.194 | 8.254 | 8.157 | 8.228 | 1,256,755 | +0.07(+0.87%) |
Aug 08, 2014 | 8.209 | 8.209 | 8.135 | 8.157 | 2,558,892 | +0.00(+0.05%) |
Aug 07, 2014 | 8.098 | 8.209 | 8.098 | 8.153 | 2,534,480 | +0.29(+3.73%) |
Aug 06, 2014 | 7.856 | 7.877 | 7.827 | 7.860 | 2,033,278 | +0.02(+0.28%) |
Aug 05, 2014 | 7.893 | 7.901 | 7.801 | 7.838 | 2,644,216 | -0.05(-0.61%) |
Aug 04, 2014 | 7.990 | 7.997 | 7.882 | 7.886 | 2,073,934 | -0.09(-1.16%) |
Aug 01, 2014 | 7.960 | 7.986 | 7.912 | 7.979 | 1,189,307 | +0.03(+0.33%) |
Jul 31, 2014 | 7.949 | 7.986 | 7.893 | 7.953 | 1,522,524 | -0.05(-0.60%) |
Jul 30, 2014 | 8.068 | 8.068 | 7.919 | 8.001 | 1,477,374 | -0.03(-0.42%) |
Jul 29, 2014 | 8.042 | 8.061 | 7.986 | 8.035 | 997,136 | +0.01(+0.09%) |
Jul 28, 2014 | 8.061 | 8.090 | 8.010 | 8.027 | 876,591 | -0.03(-0.41%) |
Jul 25, 2014 | 8.012 | 8.075 | 7.986 | 8.061 | 1,339,791 | +0.03(+0.37%) |
Jul 24, 2014 | 8.135 | 8.150 | 8.027 | 8.031 | 1,364,548 | -0.11(-1.32%) |
Jul 23, 2014 | 8.079 | 8.142 | 8.023 | 8.139 | 6,425,974 | +0.08(+1.01%) |
Jul 22, 2014 | 8.020 | 8.087 | 7.986 | 8.057 | 1,564,583 | +0.07(+0.93%) |
Jul 21, 2014 | 8.023 | 8.083 | 7.975 | 7.983 | 1,012,710 | -0.04(-0.51%) |
Jul 18, 2014 | 7.986 | 8.068 | 7.968 | 8.023 | 2,640,698 | +0.01(+0.14%) |
Jul 17, 2014 | 8.105 | 8.142 | 7.986 | 8.012 | 2,031,253 | -0.10(-1.24%) |
Jul 16, 2014 | 8.116 | 8.153 | 8.042 | 8.113 | 2,273,517 | -0.00(-0.05%) |
Jul 15, 2014 | 8.098 | 8.116 | 7.979 | 8.116 | 2,350,673 | +0.02(+0.28%) |
Jul 14, 2014 | 8.165 | 8.165 | 8.072 | 8.094 | 1,299,304 | -0.03(-0.32%) |
Jul 11, 2014 | 8.057 | 8.142 | 8.005 | 8.120 | 2,241,319 | -0.18(-2.19%) |
Jul 10, 2014 | 8.261 | 8.332 | 8.228 | 8.302 | 2,345,862 | +0.02(+0.22%) |
Jul 09, 2014 | 8.302 | 8.306 | 8.217 | 8.283 | 1,569,973 | -0.02(-0.22%) |
Jul 08, 2014 | 8.276 | 8.324 | 8.231 | 8.302 | 1,515,185 | +0.04(+0.54%) |
Jul 07, 2014 | 8.250 | 8.306 | 8.213 | 8.257 | 1,354,576 | +0.01(+0.14%) |
Jul 03, 2014 | 8.276 | 8.246 | 8.246 | 8.246 | 669,260 | -0.03(-0.31%) |
Jul 02, 2014 | 8.250 | 8.276 | 8.191 | 8.272 | 1,488,202 | -0.00(-0.04%) |
Jul 01, 2014 | 8.183 | 8.280 | 8.127 | 8.276 | 1,527,125 | +0.13(+1.55%) |
Jun 30, 2014 | 8.157 | 8.172 | 8.113 | 8.150 | 1,577,373 | +0.01(+0.14%) |
Jun 27, 2014 | 8.142 | 8.202 | 8.109 | 8.139 | 1,645,807 | -0.06(-0.73%) |
Jun 26, 2014 | 8.165 | 8.202 | 8.135 | 8.198 | 657,797 | +0.05(+0.59%) |
Jun 25, 2014 | 8.183 | 8.198 | 8.113 | 8.150 | 955,402 | -0.03(-0.36%) |
Jun 24, 2014 | 8.120 | 8.198 | 8.068 | 8.179 | 2,184,712 | +0.06(+0.78%) |
Jun 23, 2014 | 8.287 | 8.295 | 8.116 | 8.116 | 1,888,396 | -0.15(-1.84%) |
Jun 20, 2014 | 8.131 | 8.283 | 8.058 | 8.269 | 4,602,799 | +0.16(+1.97%) |
Jun 19, 2014 | 8.135 | 8.235 | 8.101 | 8.109 | 1,317,584 | -0.00(-0.05%) |
Jun 18, 2014 | 8.094 | 8.153 | 8.012 | 8.113 | 1,921,232 | +0.03(+0.37%) |
Jun 17, 2014 | 8.061 | 8.101 | 8.049 | 8.083 | 848,795 | +0.02(+0.28%) |
Jun 16, 2014 | 8.038 | 8.098 | 8.020 | 8.061 | 1,530,791 | +0.03(+0.37%) |
Jun 13, 2014 | 8.020 | 8.072 | 7.979 | 8.031 | 1,106,969 | +0.01(+0.09%) |
Jun 12, 2014 | 8.049 | 8.083 | 7.971 | 8.023 | 1,816,000 | -0.06(-0.78%) |
Jun 11, 2014 | 8.191 | 8.194 | 8.042 | 8.087 | 1,628,919 | -0.10(-1.27%) |
Jun 10, 2014 | 8.068 | 8.213 | 8.020 | 8.191 | 2,546,700 | +0.21(+2.61%) |
Jun 06, 2014 | 7.886 | 7.997 | 7.830 | 7.983 | 1,057,541 | +0.13(+1.66%) |
Jun 05, 2014 | 7.797 | 7.864 | 7.771 | 7.853 | 966,545 | +0.06(+0.76%) |
Jun 04, 2014 | 7.823 | 7.834 | 7.752 | 7.793 | 854,774 | -0.03(-0.33%) |
Jun 03, 2014 | 7.782 | 7.834 | 7.775 | 7.819 | 966,222 | +0.03(+0.43%) |